Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

15.34 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.59 18.53 18.53 18.53 9,340 +0.02(+0.10%)
Dec 30, 2014 18.50 18.56 18.50 18.51 5,110 -0.13(-0.68%)
Dec 29, 2014 18.61 18.63 18.56 18.63 10,439 -0.28(-1.47%)
Dec 26, 2014 18.90 18.98 18.71 18.91 14,433 +0.39(+2.08%)
Dec 24, 2014 18.51 18.53 18.53 18.53 5,699 -0.13(-0.71%)
Dec 23, 2014 18.72 18.74 18.58 18.66 12,478 -0.54(-2.80%)
Dec 22, 2014 19.06 19.33 19.06 19.20 18,425 +0.55(+2.95%)
Dec 19, 2014 18.61 18.75 18.60 18.65 12,508 -0.26(-1.37%)
Dec 18, 2014 19.00 19.00 18.86 18.91 9,509 +0.57(+3.10%)
Dec 17, 2014 18.20 18.40 18.19 18.34 13,554 +0.29(+1.61%)
Dec 16, 2014 17.95 18.27 17.94 18.05 15,558 -0.33(-1.82%)
Dec 15, 2014 18.48 18.63 18.34 18.38 29,008 +0.10(+0.55%)
Dec 12, 2014 18.32 18.40 18.27 18.28 15,403 +0.06(+0.31%)
Dec 11, 2014 18.27 18.39 18.22 18.22 30,927 -0.06(-0.35%)
Dec 10, 2014 18.54 18.56 18.25 18.29 21,345 +0.07(+0.38%)
Dec 09, 2014 18.21 18.27 18.04 18.22 40,875 -0.88(-4.60%)
Dec 08, 2014 19.29 19.37 19.09 19.10 39,618 -1.12(-5.53%)
Dec 05, 2014 20.30 20.30 20.06 20.21 15,520 -0.21(-1.02%)
Dec 04, 2014 20.46 20.47 20.26 20.42 24,205 +1.02(+5.28%)
Dec 03, 2014 19.34 19.77 19.28 19.40 34,027 +0.21(+1.12%)
Dec 02, 2014 19.18 19.23 19.11 19.18 19,746 +0.23(+1.20%)
Dec 01, 2014 19.01 19.03 18.93 18.96 31,887 -0.59(-3.01%)
Nov 28, 2014 19.63 19.63 19.50 19.54 13,553 -0.21(-1.09%)
Nov 26, 2014 19.71 19.76 19.76 19.76 24,379 +0.42(+2.19%)
Nov 25, 2014 19.39 19.40 19.34 19.34 4,166 -0.23(-1.19%)
Nov 24, 2014 19.68 19.68 19.57 19.57 8,062 -0.11(-0.58%)
Nov 21, 2014 19.59 19.80 19.59 19.68 28,673 +0.88(+4.67%)
Nov 20, 2014 18.86 18.97 18.80 18.80 16,817 -0.03(-0.13%)
Nov 19, 2014 18.80 18.88 18.73 18.83 15,156 +0.01(+0.03%)
Nov 18, 2014 18.84 18.92 18.80 18.82 23,992 -0.93(-4.73%)
Nov 17, 2014 19.91 19.95 19.70 19.76 36,349 -1.69(-7.89%)
Nov 14, 2014 21.26 21.45 21.19 21.45 52,130 -0.34(-1.57%)
Nov 13, 2014 21.57 21.79 21.57 21.79 30,091 +0.32(+1.50%)
Nov 12, 2014 21.48 21.52 21.43 21.47 14,833 +0.51(+2.44%)
Nov 11, 2014 21.00 21.00 20.84 20.96 16,583 -0.29(-1.37%)
Nov 10, 2014 21.48 21.65 21.22 21.25 61,381 +1.48(+7.48%)
Nov 07, 2014 19.72 19.77 19.70 19.77 4,773 +0.06(+0.29%)
Nov 06, 2014 19.69 19.76 19.65 19.71 10,211 +0.32(+1.63%)
Nov 05, 2014 19.32 19.40 19.31 19.40 19,549 -0.16(-0.81%)
Nov 04, 2014 19.49 19.56 19.47 19.56 13,060 +0.20(+1.04%)
Nov 03, 2014 19.41 19.41 19.23 19.35 23,958 -0.25(-1.26%)
Oct 31, 2014 19.44 19.61 19.44 19.60 26,040 +0.53(+2.78%)
Oct 30, 2014 18.88 19.07 18.87 19.07 18,767 +0.30(+1.62%)
Oct 29, 2014 19.26 19.32 18.63 18.77 22,980 -0.60(-3.10%)
Oct 28, 2014 19.30 19.48 19.30 19.37 31,514 +0.28(+1.49%)
Oct 27, 2014 19.04 19.15 19.73 19.08 20,062 -0.65(-3.30%)
Oct 24, 2014 19.68 19.75 19.65 19.73 10,168 -0.08(-0.38%)
Oct 23, 2014 19.82 19.94 19.67 19.81 18,280 -0.57(-2.82%)
Oct 22, 2014 20.54 20.57 20.38 20.38 10,636 -0.22(-1.07%)
Oct 21, 2014 20.54 20.61 20.48 20.61 14,127 -0.40(-1.89%)
Oct 20, 2014 20.94 21.05 20.87 21.00 20,228 -0.24(-1.13%)
Oct 17, 2014 21.13 21.29 21.09 21.24 14,088 +0.67(+3.25%)
Oct 16, 2014 20.42 20.66 20.42 20.57 26,133 +0.03(+0.12%)
Oct 15, 2014 20.36 20.64 20.34 20.55 20,316 +0.15(+0.71%)
Oct 14, 2014 20.46 20.56 20.36 20.40 21,232 -0.36(-1.73%)
Oct 13, 2014 20.84 20.91 20.67 20.76 11,588 -0.20(-0.96%)
Oct 10, 2014 21.10 21.12 20.95 20.96 42,669 -0.81(-3.74%)
Oct 09, 2014 22.03 22.03 21.78 21.78 14,974 -0.49(-2.18%)
Oct 08, 2014 22.05 22.27 21.98 22.27 15,655 +0.13(+0.57%)
Oct 07, 2014 22.29 22.30 22.08 22.14 21,807 +0.42(+1.95%)
Oct 06, 2014 21.83 21.89 21.72 21.72 26,865 +0.93(+4.50%)
Oct 03, 2014 20.87 20.88 20.78 20.78 17,013 +0.27(+1.32%)
Oct 02, 2014 20.50 20.51 20.30 20.51 14,950 +0.02(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.